Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 42.00
-2.00 (-4.55%)
May 6, 2026, 4:42 PM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 41.50 | 48.00 | 40.00 | 44.00 | 44.00 | 6.02% | 317,964 |
| May 1, 2026 | 41.50 | 42.56 | 40.00 | 41.50 | 41.50 | - | 7,031 |
| Apr 30, 2026 | 39.50 | 43.00 | 38.00 | 41.50 | 41.50 | 7.24% | 207,175 |
| Apr 29, 2026 | 41.00 | 43.00 | 38.00 | 38.70 | 38.70 | -5.61% | 149,454 |
| Apr 28, 2026 | 41.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 16,986 |
| Apr 27, 2026 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2.44% | 35,508 |
| Apr 24, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | -5.53% | 35,842 |
| Apr 23, 2026 | 43.00 | 43.40 | 43.40 | 43.40 | 43.40 | 5.85% | 68,171 |
| Apr 22, 2026 | 43.50 | 45.00 | 39.55 | 41.00 | 41.00 | -9.69% | 136,845 |
| Apr 21, 2026 | 43.50 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 53,684 |
| Apr 20, 2026 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 28,356 |
| Apr 17, 2026 | 43.50 | 45.00 | 42.20 | 44.00 | 44.00 | 1.15% | 50,359 |
| Apr 16, 2026 | 42.50 | 45.00 | 42.33 | 43.50 | 43.50 | -2.03% | 78,451 |
| Apr 15, 2026 | 42.00 | 44.40 | 40.00 | 44.40 | 44.40 | - | 194,370 |
| Apr 14, 2026 | 43.00 | 44.40 | 38.00 | 44.40 | 44.40 | -2.20% | 162,290 |
| Apr 13, 2026 | 43.00 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 256,161 |
| Apr 10, 2026 | 49.00 | 48.00 | 40.00 | 43.50 | 43.50 | -11.22% | 2,077,320 |
| Apr 9, 2026 | 52.55 | 52.55 | 47.00 | 49.00 | 49.00 | -8.41% | 82,166 |
| Apr 8, 2026 | 49.00 | 57.00 | 49.00 | 53.50 | 53.50 | 4.90% | 207,681 |
| Apr 7, 2026 | 48.00 | 52.50 | 47.55 | 51.00 | 51.00 | 6.25% | 211,200 |
| Apr 2, 2026 | 46.90 | 49.00 | 44.00 | 48.00 | 48.00 | 4.35% | 88,397 |
| Apr 1, 2026 | 44.50 | 47.00 | 43.00 | 46.00 | 46.00 | 3.37% | 31,560 |
| Mar 31, 2026 | 44.99 | 46.00 | 43.55 | 44.50 | 44.50 | 1.14% | 124,489 |
| Mar 30, 2026 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | 1.15% | 113,908 |
| Mar 27, 2026 | 42.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 47,565 |
| Mar 26, 2026 | 42.50 | 45.00 | 42.00 | 43.50 | 43.50 | 1.16% | 40,942 |
| Mar 25, 2026 | 43.00 | 44.00 | 42.33 | 43.00 | 43.00 | - | 78,493 |
| Mar 24, 2026 | 42.20 | 44.00 | 42.20 | 43.00 | 43.00 | - | 40,829 |
| Mar 23, 2026 | 46.00 | 46.00 | 41.00 | 43.00 | 43.00 | -3.37% | 147,544 |
| Mar 20, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 28,065 |
| Mar 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 114,306 |
| Mar 18, 2026 | 45.50 | 46.00 | 43.00 | 44.50 | 44.50 | -2.20% | 270,904 |
| Mar 17, 2026 | 44.00 | 47.00 | 43.00 | 45.50 | 45.50 | 3.41% | 94,891 |
| Mar 16, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -3.08% | 142,098 |
| Mar 13, 2026 | 46.00 | 47.50 | 45.00 | 45.40 | 45.40 | -1.30% | 62,093 |
| Mar 12, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 119,448 |
| Mar 11, 2026 | 53.50 | 54.00 | 46.00 | 47.00 | 47.00 | -12.15% | 190,376 |
| Mar 10, 2026 | 47.50 | 55.00 | 48.70 | 53.50 | 52.07 | 4.90% | 304,011 |
| Mar 9, 2026 | 53.50 | 53.96 | 50.04 | 51.00 | 49.63 | -4.67% | 6,698 |
| Mar 6, 2026 | 53.50 | 57.00 | 52.00 | 53.50 | 52.07 | - | 201,167 |
| Mar 5, 2026 | 60.00 | 62.60 | 51.00 | 53.50 | 52.07 | -7.76% | 157,506 |
| Mar 4, 2026 | 51.00 | 62.50 | 50.00 | 58.00 | 56.45 | 13.73% | 179,151 |
| Mar 3, 2026 | 53.50 | 55.00 | 49.50 | 51.00 | 49.63 | -4.67% | 111,954 |
| Mar 2, 2026 | 55.50 | 58.00 | 52.00 | 53.50 | 52.07 | -6.14% | 65,252 |
| Feb 27, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 55.47 | -1.72% | 64,429 |
| Feb 26, 2026 | 58.50 | 60.00 | 55.60 | 58.00 | 56.45 | -0.85% | 131,836 |
| Feb 25, 2026 | 52.00 | 60.00 | 50.00 | 58.50 | 56.93 | 12.50% | 430,640 |
| Feb 24, 2026 | 48.50 | 53.49 | 46.00 | 52.00 | 50.61 | 7.00% | 71,463 |
| Feb 23, 2026 | 50.00 | 52.00 | 47.00 | 48.60 | 47.30 | -2.80% | 118,315 |
| Feb 20, 2026 | 52.00 | 55.00 | 48.40 | 50.00 | 48.66 | -2.91% | 153,229 |